申达股份 sh.600626
4.11
-1.44%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.91 | 3.92 | 3.85 | 3.89 | -0.77% | 0.31 | 0.73% |
| 2026-04-20 | 3.91 | 3.94 | 3.88 | 3.92 | +0.51% | 0.40 | 0.92% |
| 2026-04-17 | 3.95 | 3.98 | 3.86 | 3.90 | -1.52% | 0.53 | 1.22% |
| 2026-04-16 | 3.90 | 3.98 | 3.87 | 3.96 | +1.80% | 0.40 | 0.91% |
| 2026-04-15 | 3.96 | 3.96 | 3.87 | 3.89 | -1.27% | 0.43 | 1.00% |
| 2026-04-14 | 3.94 | 3.95 | 3.88 | 3.94 | +0.51% | 0.36 | 0.83% |
| 2026-04-13 | 3.94 | 3.95 | 3.89 | 3.92 | -0.51% | 0.30 | 0.68% |
| 2026-04-10 | 3.91 | 3.98 | 3.90 | 3.94 | +1.03% | 0.39 | 0.89% |
| 2026-04-09 | 3.98 | 3.98 | 3.88 | 3.90 | -1.76% | 0.50 | 1.14% |
| 2026-04-08 | 3.94 | 3.98 | 3.92 | 3.97 | +2.58% | 0.46 | 1.05% |
| 2026-04-07 | 3.78 | 3.88 | 3.77 | 3.87 | +2.11% | 0.42 | 0.98% |
| 2026-04-03 | 3.90 | 3.92 | 3.76 | 3.79 | -2.82% | 0.41 | 0.97% |
| 2026-04-02 | 4.01 | 4.01 | 3.88 | 3.90 | -2.50% | 0.49 | 1.12% |
| 2026-04-01 | 4.02 | 4.04 | 3.95 | 4.00 | +0.76% | 0.47 | 1.06% |
| 2026-03-31 | 4.04 | 4.11 | 3.95 | 3.97 | -1.24% | 0.53 | 1.19% |
| 2026-03-30 | 3.97 | 4.06 | 3.95 | 4.02 | 0.00% | 0.60 | 1.35% |
| 2026-03-27 | 3.88 | 4.04 | 3.88 | 4.02 | +2.29% | 0.88 | 1.98% |
| 2026-03-26 | 4.18 | 4.22 | 3.85 | 3.93 | -5.98% | 2.27 | 5.13% |
| 2026-03-25 | 4.12 | 4.20 | 4.12 | 4.18 | +1.21% | 0.55 | 1.20% |
| 2026-03-24 | 4.00 | 4.28 | 4.00 | 4.13 | +4.03% | 0.67 | 1.48% |